CHD
Church & Dwight (CHD)
NYSE
$96.48+$2.74 (+2.92%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $22.2B
    Market Cap
  • -2.05%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -2.61%
    Low Price$92.89
    High Price$98.42
  • 3 Months
    -0.68%
    Low Price$90.72
    High Price$98.42
  • 1 Year
    -2.05%
    Low Price$81.60
    High Price$105.26
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
95.20
95.73
93.67
93.74
-1.98%
1,969,504
06/18/2026
98.14
98.57
95.59
95.63
-1.83%
5,476,626
06/17/2026
98.01
98.74
96.39
97.41
-1.03%
2,388,604
06/16/2026
98.85
100.12
97.97
98.42
+0.10%
1,877,393
06/15/2026
97.90
98.78
96.51
98.32
+0.78%
1,891,202
06/12/2026
97.42
97.64
96.13
97.56
+0.49%
1,359,101
06/11/2026
98.01
98.45
96.96
97.08
-1.13%
1,488,295
06/10/2026
98.00
98.78
97.25
98.19
+1.20%
1,728,247
06/09/2026
95.58
97.11
94.75
97.03
+1.76%
1,532,807
06/08/2026
95.82
96.34
95.01
95.35
-1.44%
1,465,402
06/05/2026
94.81
98.03
94.20
96.74
+2.78%
2,156,986
06/04/2026
94.66
95.30
92.57
94.12
+1.32%
2,546,314
06/03/2026
96.20
96.20
92.72
92.89
-3.38%
2,432,640
06/02/2026
95.53
96.39
95.10
96.14
+0.88%
2,235,205
06/01/2026
95.57
96.00
94.37
95.30
-0.35%
2,169,880
05/29/2026
97.32
98.01
95.58
95.63
-2.05%
3,334,268
05/28/2026
97.76
98.19
97.00
97.63
-0.39%
1,665,971
05/27/2026
97.59
99.47
97.13
98.01
+1.39%
1,767,584
05/26/2026
96.11
97.58
95.81
96.67
+0.44%
1,881,085
05/22/2026
96.07
96.62
95.58
96.25
+0.64%
1,039,827
05/21/2026
95.62
96.30
94.19
95.64
-0.50%
1,234,277
05/20/2026
95.75
96.72
94.87
96.12
+0.39%
1,583,408
05/19/2026
96.94
97.74
95.53
95.75
-1.06%
1,509,959
05/18/2026
94.19
96.97
94.19
96.78
+2.90%
2,728,847
05/15/2026
94.98
95.01
93.40
94.05
-0.31%
1,923,460
05/15/2026
$0.31 Dividend
05/14/2026
95.71
96.51
94.01
94.34
-0.46%
1,860,554
05/13/2026
92.70
95.60
92.69
94.78
+1.69%
3,043,041
05/12/2026
91.24
93.41
90.31
93.21
+3.08%
2,582,963
05/11/2026
93.00
93.00
89.76
90.43
-2.91%
1,736,099
05/08/2026
93.84
94.07
92.73
93.14
-0.47%
1,620,771
05/07/2026
94.27
94.36
92.98
93.58
-1.14%
1,518,680
05/06/2026
93.90
95.66
93.46
94.65
+1.53%
1,717,703
05/05/2026
92.70
93.98
90.37
93.23
+0.69%
2,590,007
05/04/2026
94.21
94.42
91.89
92.59
-3.26%
2,828,698
05/01/2026
98.16
100.29
94.17
95.71
-1.07%
3,604,109
05/01/2026
$0.95 Earnings
04/30/2026
96.30
97.20
96.04
96.74
+0.89%
3,046,704
04/29/2026
96.05
97.35
95.32
95.89
-0.91%
1,805,023
04/28/2026
96.15
97.86
95.79
96.76
+1.76%
1,915,820
04/27/2026
96.03
96.03
94.35
95.09
+0.40%
1,764,869
04/24/2026
95.10
95.66
94.66
94.71
+0.47%
2,133,771
04/23/2026
92.91
94.40
92.60
94.27
+1.81%
1,557,056
04/22/2026
93.01
93.24
91.49
92.60
-0.33%
1,829,245
04/21/2026
96.22
96.48
92.89
92.91
-3.46%
2,004,673
04/20/2026
96.45
96.81
95.68
96.24
-0.34%
1,550,774
04/17/2026
94.10
96.75
94.10
96.57
+2.48%
1,718,978
04/16/2026
93.84
94.95
93.58
94.23
-0.10%
1,767,929
04/15/2026
94.98
95.48
93.72
94.32
-0.94%
1,606,786
04/14/2026
94.08
95.58
94.08
95.22
+0.53%
2,559,079
04/13/2026
95.29
95.62
93.33
94.72
-0.41%
1,279,758
04/10/2026
95.93
96.31
94.95
95.11
-0.77%
1,316,345
04/09/2026
93.10
96.51
92.38
95.85
+2.08%
1,945,370
04/08/2026
92.70
94.00
92.16
93.89
+1.78%
2,825,180
04/07/2026
92.75
93.08
91.75
92.25
-0.62%
1,944,408
04/06/2026
92.55
93.16
91.80
92.83
+0.30%
1,725,845
04/02/2026
92.71
93.26
91.51
92.55
0.00%
1,573,408
04/01/2026
92.20
93.22
91.06
92.55
-0.50%
2,021,329
03/31/2026
93.75
93.75
91.64
93.02
-0.63%
1,947,037
03/30/2026
94.67
94.82
93.23
93.60
-0.82%
1,733,689
03/27/2026
92.98
95.00
92.51
94.38
+1.58%
2,406,362
03/26/2026
93.94
94.40
92.83
92.92
-1.23%
1,837,370
03/25/2026
94.31
95.19
92.57
94.07
+0.54%
1,801,130
03/24/2026
93.87
94.77
93.24
93.57
-0.82%
2,030,501
03/23/2026
95.29
95.46
94.20
94.34
-0.04%
2,032,366
03/20/2026
94.19
94.87
93.36
94.38
+0.12%
4,780,060
03/19/2026
95.10
95.94
94.17
94.27
-1.21%
2,359,446
03/18/2026
95.77
96.32
95.34
95.43
-1.61%
2,410,873
03/17/2026
98.57
98.72
96.60
96.99
-0.93%
2,031,158
03/16/2026
98.19
98.51
97.26
97.90
+0.48%
1,670,890
03/13/2026
99.91
99.91
96.90
97.43
-1.42%
2,153,959
03/12/2026
98.95
101.37
98.22
98.84
-0.51%
2,482,328
03/11/2026
100.24
100.45
98.51
99.35
-1.44%
2,053,106
03/10/2026
101.20
102.08
100.50
100.80
-1.10%
2,183,379
03/09/2026
99.62
102.17
99.26
101.92
+1.54%
2,634,711
03/06/2026
98.69
100.47
98.00
100.37
+0.84%
1,341,188
03/05/2026
101.41
101.41
99.36
99.54
-2.55%
2,137,426
03/04/2026
102.61
102.73
101.31
102.14
-0.53%
1,686,872
03/03/2026
102.78
103.29
101.33
102.69
-0.89%
1,669,839
03/02/2026
103.75
104.24
102.46
103.61
-0.87%
1,802,058
02/27/2026
103.33
104.96
102.78
104.52
+1.15%
2,271,325
02/26/2026
103.94
103.94
102.58
103.33
+0.04%
1,420,514
02/25/2026
103.90
104.19
101.90
103.29
-1.38%
1,841,208
02/24/2026
105.02
105.70
103.96
104.74
-0.17%
1,472,922
02/23/2026
102.33
105.41
102.33
104.92
+2.11%
1,667,986
02/20/2026
102.74
103.09
101.59
102.75
-0.16%
1,741,362
02/19/2026
102.46
103.21
101.95
102.91
+0.56%
2,078,810
02/18/2026
99.11
102.58
99.11
102.34
+2.78%
2,848,959
02/17/2026
101.27
102.16
99.26
99.57
-1.54%
1,705,480
02/13/2026
99.86
101.49
98.85
101.12
+1.76%
2,774,167
02/13/2026
$0.31 Dividend
02/12/2026
99.93
101.48
99.31
99.37
-0.46%
1,895,865
02/11/2026
98.06
100.36
97.59
99.83
+1.51%
2,218,893
02/10/2026
97.68
99.20
97.19
98.35
+0.56%
1,716,104
02/09/2026
99.75
99.95
97.59
97.80
-2.10%
2,061,405
02/06/2026
99.39
100.89
99.39
99.90
-0.07%
1,946,599
02/05/2026
101.30
101.54
99.11
99.96
+0.010%
2,606,128
02/04/2026
98.19
100.55
98.17
99.95
+1.84%
3,071,204
02/03/2026
95.63
98.72
95.52
98.15
+1.47%
2,584,214
02/02/2026
96.67
97.43
95.22
96.73
+1.13%
3,421,934